Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	122.26	122.78	121.01	121.31	45,467	-0.99(-0.81%)
Aug 30, 2022	125.45	125.45	121.98	122.30	38,146	-3.28(-2.61%)
Aug 29, 2022	125.14	126.80	124.44	125.58	30,532	-0.59(-0.46%)
Aug 26, 2022	127.88	129.10	126.08	126.16	58,347	-2.39(-1.86%)
Aug 25, 2022	127.79	128.78	127.11	128.56	38,829	+1.29(+1.01%)
Aug 24, 2022	127.33	127.53	126.12	127.27	42,681	-0.04(-0.03%)
Aug 23, 2022	128.28	129.08	126.75	127.31	45,529	-1.65(-1.28%)
Aug 22, 2022	132.22	132.22	128.06	128.96	50,695	-3.75(-2.82%)
Aug 19, 2022	132.44	133.02	131.89	132.71	53,636	+0.39(+0.30%)
Aug 18, 2022	131.84	132.66	130.77	132.31	43,892	+1.54(+1.18%)
Aug 17, 2022	129.95	131.35	129.88	130.77	54,800	+0.35(+0.27%)
Aug 16, 2022	129.67	131.55	128.84	130.42	73,210	+0.41(+0.32%)
Aug 15, 2022	127.46	130.20	127.46	130.01	44,992	+1.65(+1.29%)
Aug 12, 2022	127.08	129.07	127.08	128.35	52,490	+1.33(+1.04%)
Aug 11, 2022	127.53	128.41	126.24	127.03	43,402	+0.70(+0.55%)
Aug 10, 2022	127.75	128.49	126.04	126.33	81,256	-1.42(-1.11%)
Aug 09, 2022	127.93	128.92	125.09	127.75	67,042	+0.27(+0.21%)
Aug 08, 2022	128.69	129.68	127.08	127.48	62,720	+0.00(+0.00%)
Aug 05, 2022	127.75	128.25	125.31	127.48	59,167	-0.98(-0.76%)
Aug 04, 2022	128.69	132.22	127.80	128.46	66,054	-2.57(-1.96%)
Aug 03, 2022	129.93	131.84	127.36	131.03	62,210	+0.24(+0.18%)
Aug 02, 2022	131.34	132.94	130.52	130.79	49,554	-0.51(-0.39%)
Aug 01, 2022	131.72	132.51	129.65	131.30	78,566	-0.41(-0.31%)
Jul 29, 2022	130.86	132.59	130.86	131.72	54,909	+0.48(+0.37%)
Jul 28, 2022	128.79	131.49	126.97	131.24	59,339	+3.88(+3.05%)
Jul 27, 2022	125.53	127.53	124.98	127.36	90,783	+0.93(+0.74%)
Jul 26, 2022	125.23	126.96	124.53	126.42	55,931	+1.81(+1.45%)
Jul 25, 2022	123.30	124.87	123.07	124.62	50,292	+1.66(+1.35%)
Jul 22, 2022	122.73	122.96	121.48	122.96	73,444	+1.45(+1.19%)
Jul 21, 2022	121.48	121.50	119.24	121.50	76,663	-0.54(-0.44%)
Jul 20, 2022	123.53	123.53	120.59	122.04	73,007	-0.96(-0.78%)
Jul 19, 2022	121.53	123.30	121.28	123.00	44,871	+1.78(+1.47%)
Jul 18, 2022	123.69	123.69	120.98	121.23	39,107	-1.52(-1.24%)
Jul 15, 2022	122.97	123.36	120.69	122.74	64,994	+1.45(+1.20%)
Jul 14, 2022	119.14	121.72	118.79	121.29	53,118	+0.45(+0.37%)
Jul 13, 2022	119.31	121.96	118.70	120.84	50,837	+0.92(+0.77%)
Jul 12, 2022	120.28	122.49	119.28	119.92	46,717	-0.61(-0.50%)
Jul 11, 2022	119.67	121.50	119.08	120.53	37,273	+0.15(+0.13%)
Jul 08, 2022	120.38	122.17	119.60	120.37	40,062	-0.47(-0.39%)
Jul 07, 2022	123.05	123.68	120.58	120.84	45,477	-2.19(-1.78%)
Jul 06, 2022	120.30	123.52	120.20	123.03	72,237	+2.21(+1.83%)
Jul 05, 2022	126.04	126.04	118.25	120.82	124,849	-6.02(-4.75%)
Jul 01, 2022	123.80	126.85	123.16	126.85	89,467	+2.41(+1.94%)
Jun 30, 2022	121.42	124.85	120.55	124.44	112,807	+2.98(+2.45%)
Jun 29, 2022	121.64	122.25	120.64	121.46	57,056	-0.10(-0.08%)
Jun 28, 2022	121.98	124.79	121.34	121.55	82,207	-0.04(-0.03%)
Jun 27, 2022	117.15	121.71	117.05	121.59	119,885	+5.82(+5.03%)
Jun 24, 2022	116.74	118.08	115.32	115.77	317,908	-0.27(-0.23%)
Jun 23, 2022	115.91	116.54	114.88	116.04	107,302	+0.23(+0.20%)
Jun 22, 2022	115.17	116.98	114.84	115.81	67,107	-0.38(-0.32%)
Jun 21, 2022	115.49	117.40	113.56	116.18	99,932	+1.88(+1.65%)
Jun 17, 2022	116.43	116.43	113.45	114.30	112,772	-1.24(-1.07%)
Jun 16, 2022	114.88	116.13	112.79	115.54	92,711	-0.47(-0.41%)
Jun 15, 2022	116.66	117.96	114.06	116.01	69,783	+0.79(+0.68%)
Jun 14, 2022	118.96	119.14	113.40	115.22	83,309	-3.66(-3.07%)
Jun 13, 2022	122.23	122.23	118.26	118.88	75,388	-4.79(-3.87%)
Jun 10, 2022	122.41	125.19	122.09	123.67	61,450	+0.27(+0.22%)
Jun 09, 2022	124.55	126.95	123.33	123.40	63,978	-1.39(-1.11%)
Jun 08, 2022	128.55	128.55	124.29	124.79	76,878	-3.48(-2.71%)
Jun 07, 2022	128.60	128.60	127.47	128.27	64,626	-0.78(-0.61%)
Jun 06, 2022	129.32	129.97	128.31	129.05	71,072	+1.49(+1.17%)
Jun 03, 2022	129.33	129.33	127.50	127.56	69,931	-2.30(-1.77%)
Jun 02, 2022	128.50	129.90	125.68	129.87	46,922	+2.19(+1.72%)